$9.45 +0.57 (%) Aerocentury Corp - NYSE Amex Equities

Sep. 26, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACY historical data

Date Open High Low Close Volume
9/26/20169.009.458.909.459,830
9/23/20168.848.888.708.884,415
9/22/20168.828.878.698.871,303
9/21/20168.968.968.908.91386
9/20/20168.968.968.968.96101
9/19/20168.898.978.898.961,826
9/16/20168.989.188.989.17743
9/15/20168.958.958.608.822,246
9/14/20168.759.038.758.861,115
9/13/20168.808.808.808.80247
9/12/20169.079.309.069.064,770
9/9/20169.209.369.209.30510
9/8/20169.309.379.179.371,203
9/7/20169.399.439.369.412,105
9/6/20169.419.439.299.396,894
9/2/20169.389.389.359.38826
9/1/20169.199.399.199.251,798
8/31/20168.729.148.729.14901
8/30/20168.968.998.778.931,979
8/29/20168.998.998.758.753,066
8/26/20168.858.918.858.91708
8/25/20168.888.898.708.781,431
8/24/20168.758.758.758.75637
8/23/20168.728.758.608.60839
8/22/20168.708.758.538.751,398
8/19/20168.708.748.658.706,518
8/18/20168.658.658.558.551,137
8/17/20168.508.668.508.55914
8/16/20168.558.688.508.541,470
8/15/20168.938.938.758.752,009
8/12/20168.888.888.888.88200
8/11/20168.788.938.758.76750
8/10/20169.039.038.778.77392
8/9/20168.948.948.948.940
8/8/20168.948.948.948.94135
8/5/20168.948.948.948.940
8/4/20168.708.948.708.94300
8/3/20168.988.988.988.98126
8/2/20168.568.568.568.56640
8/1/20169.059.058.558.55688
7/29/20169.099.099.059.051,377
7/28/20169.059.059.059.0541
7/27/20169.009.209.009.05871
7/26/20168.788.788.768.76465
7/25/20169.189.189.189.183
7/22/20168.939.298.939.18835
7/21/20169.219.219.219.21345
7/20/20169.009.209.009.201,232
7/19/20169.359.389.359.38300
7/18/20169.079.219.029.21437
7/15/20169.339.339.339.330
7/14/20169.359.389.299.331,039
7/13/20169.429.429.429.4225
7/12/20169.429.429.429.42230
7/11/20169.259.259.189.18274
7/8/20169.179.179.179.17127
7/7/20169.209.209.209.2025
7/6/20169.209.209.209.2012
7/5/20169.209.209.209.207
7/1/20169.209.209.209.200
6/30/20169.209.209.209.20974
6/29/20169.219.499.189.415,086
6/28/20169.169.169.169.16104
6/27/20169.139.299.139.133,268
6/24/20169.379.379.139.13856
6/23/20169.539.539.539.5349
6/22/20169.529.539.529.531,021
6/21/20169.599.599.599.59125
6/20/20169.709.709.709.7010
6/17/20169.119.709.119.702,289
6/16/20168.959.358.709.35689
6/15/20169.179.178.969.071,170
6/14/20169.359.409.139.242,023
6/13/20169.259.549.219.502,009
6/10/20169.259.259.259.250
6/9/20169.409.459.259.251,752
6/8/20169.799.799.369.365,988
6/7/20169.509.559.389.551,084
6/6/20169.709.709.409.413,358
6/3/20169.709.979.709.821,243
6/2/201610.2810.2810.2710.271,314
6/1/20169.7310.009.739.823,113
5/31/20169.329.329.329.32428
5/27/20169.129.289.059.282,267
5/26/20169.059.339.059.33403
5/25/20169.359.359.359.35807
5/24/20169.709.709.169.165,815
5/23/20169.369.379.119.11667
5/20/20169.359.359.359.350
5/19/20169.409.468.949.351,432
5/18/20169.539.539.539.530
5/17/20169.489.759.129.532,583
5/16/20169.439.438.909.432,928
5/13/20168.529.378.529.222,035
5/12/20169.559.599.119.229,021
5/11/20169.409.819.409.803,210
5/10/20169.7510.239.229.446,362
5/9/201610.2910.6110.2010.201,500
5/6/201610.6010.6010.6010.600
5/5/201610.5010.6010.0210.601,164
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center